MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APH — Amphenol Corporation
NYSEAmphenol Corporation
$86.96
+1.29(+1.51%)
- O
- 86.82
- H
- 88.02
- L
- 85.72
- V
- 8.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$86.96
Period Return+32.26%
Period High$178.52
Period Low$64.25
Avg Daily Volume8.92M
Total Trading Days365
APH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $86.82 | $88.02 | $85.72 | $86.96 | +$1.29 | +1.51% | 8,968,788 | $87.11 | $85.72 $88.02 |
| Oct 1, 2026 | $85.00 | $87.09 | $83.63 | $85.67 | +$1.37 | +1.63% | 11,889,408 | $85.64 | $83.63 $87.09 |
| Sep 30, 2026 | $85.45 | $85.81 | $83.83 | $84.30 | $-0.04 | -0.05% | 15,838,918 | $84.48 | $83.83 $85.81 |
| Sep 29, 2026 | $86.08 | $86.22 | $83.71 | $84.34 | $-0.28 | -0.33% | 10,623,739 | $84.45 | $83.71 $86.22 |
| Sep 28, 2026 | $84.16 | $85.71 | $82.52 | $84.62 | +$0.53 | +0.63% | 13,939,504 | $84.27 | $82.52 $85.71 |
| Sep 25, 2026 | $83.91 | $85.01 | $83.48 | $84.09 | +$1.01 | +1.22% | 10,152,166 | $84.15 | $83.48 $85.01 |
| Sep 24, 2026 | $80.49 | $83.53 | $80.05 | $83.08 | +$0.89 | +1.08% | 11,712,127 | $82.56 | $80.05 $83.53 |
| Sep 23, 2026 | $83.38 | $83.40 | $81.38 | $82.19 | $-0.65 | -0.78% | 13,005,440 | $82.25 | $81.38 $83.40 |
| Sep 22, 2026 | $80.19 | $83.37 | $79.51 | $82.84 | +$2.12 | +2.63% | 13,245,487 | $82.27 | $79.51 $83.37 |
| Sep 21, 2026 | $79.26 | $81.21 | $78.88 | $80.72 | +$3.17 | +4.09% | 11,656,292 | $80.51 | $78.88 $81.21 |
| Sep 18, 2026 | $78.33 | $79.30 | $77.40 | $77.55 | $-0.82 | -1.05% | 29,785,538 | $77.80 | $77.40 $79.30 |
| Sep 17, 2026 | $78.86 | $79.08 | $77.08 | $78.37 | +$1.11 | +1.44% | 8,542,529 | $78.14 | $77.08 $79.08 |
| Sep 16, 2026 | $79.02 | $79.02 | $76.74 | $77.26 | $-0.39 | -0.50% | 8,899,923 | $77.71 | $76.74 $79.02 |
| Sep 15, 2026 | $78.48 | $79.14 | $77.09 | $77.65 | $-0.90 | -1.15% | 8,643,402 | $77.65 | $77.09 $79.14 |
| Sep 14, 2026 | $81.20 | $81.60 | $78.36 | $78.55 | $-5.37 | -6.40% | 12,094,436 | $79.21 | $78.36 $81.60 |
| Sep 11, 2026 | $82.42 | $84.48 | $82.18 | $83.92 | +$3.67 | +4.57% | 11,037,111 | $83.72 | $82.18 $84.48 |
| Sep 10, 2026 | $80.00 | $80.85 | $79.23 | $80.25 | $-1.09 | -1.34% | 13,082,755 | $80.18 | $79.23 $80.85 |
| Sep 9, 2026 | $80.98 | $82.28 | $80.87 | $81.34 | $-0.42 | -0.51% | 9,564,300 | $81.39 | $80.87 $82.28 |
| Sep 8, 2026 | $83.56 | $84.00 | $81.58 | $81.76 | $-1.02 | -1.23% | 10,103,452 | $82.55 | $81.58 $84.00 |
| Sep 4, 2026 | $82.84 | $83.84 | $81.85 | $82.78 | +$0.71 | +0.87% | 11,224,536 | $82.82 | $81.85 $83.84 |
| Sep 3, 2026 | $80.82 | $82.16 | $79.33 | $82.07 | $-78.01 | -48.73% | 10,189,413 | $81.24 | $79.33 $82.16 |
| Sep 2, 2026 | $160.06 | $162.32 | $155.41 | $160.08 | $-3.10 | -1.90% | 6,326,454 | $159.26 | $155.41 $162.32 |
| Sep 1, 2026 | $159.11 | $163.29 | $156.64 | $163.18 | +$4.63 | +2.92% | 7,718,859 | $161.09 | $156.64 $163.29 |
| Aug 31, 2026 | $156.41 | $159.70 | $155.93 | $158.55 | +$0.81 | +0.51% | 5,531,823 | $158.37 | $155.93 $159.70 |
| Aug 28, 2026 | $161.25 | $161.49 | $157.63 | $157.74 | $-3.64 | -2.26% | 4,228,612 | $158.78 | $157.63 $161.49 |
| Aug 27, 2026 | $163.30 | $163.30 | $160.37 | $161.38 | +$0.04 | +0.02% | 5,133,106 | $161.27 | $160.37 $163.30 |
| Aug 26, 2026 | $159.07 | $162.62 | $158.96 | $161.34 | +$2.56 | +1.61% | 5,931,104 | $161.27 | $158.96 $162.62 |
| Aug 25, 2026 | $159.66 | $159.68 | $157.27 | $158.78 | +$3.23 | +2.08% | 5,415,804 | $158.66 | $157.27 $159.68 |
| Aug 24, 2026 | $155.00 | $156.30 | $151.50 | $155.55 | $-1.46 | -0.93% | 5,264,431 | $154.42 | $151.50 $156.30 |
| Aug 21, 2026 | $156.50 | $158.41 | $153.81 | $157.01 | +$3.90 | +2.55% | 6,282,207 | $156.50 | $153.81 $158.41 |